Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.38	14.55	14.31	14.37	2,789,132	-0.01(-0.07%)
May 29, 2014	14.48	14.54	14.29	14.38	2,138,095	-0.06(-0.42%)
May 28, 2014	14.30	14.53	14.30	14.44	1,487,195	-0.05(-0.35%)
May 27, 2014	14.42	14.57	14.38	14.49	2,087,878	+0.06(+0.42%)
May 23, 2014	14.46	14.43	14.43	14.43	1,796,600	-0.02(-0.14%)
May 22, 2014	14.31	14.53	14.27	14.45	2,897,073	+0.19(+1.33%)
May 21, 2014	14.25	14.34	14.16	14.26	2,451,706	+0.10(+0.71%)
May 20, 2014	14.29	14.29	14.02	14.16	2,402,051	-0.09(-0.63%)
May 19, 2014	14.04	14.28	14.03	14.25	1,722,694	+0.17(+1.21%)
May 16, 2014	14.19	14.19	14.00	14.08	2,264,955	-0.12(-0.85%)
May 15, 2014	14.22	14.24	14.00	14.20	3,064,291	-0.04(-0.28%)
May 14, 2014	14.43	14.64	14.16	14.24	2,104,772	-0.23(-1.59%)
May 13, 2014	14.57	14.62	14.43	14.47	1,270,412	-0.09(-0.62%)
May 12, 2014	14.47	14.59	14.40	14.56	1,833,643	+0.17(+1.18%)
May 09, 2014	14.38	14.39	14.26	14.39	1,878,692	+0.04(+0.31%)
May 08, 2014	14.40	14.49	14.32	14.35	2,325,591	-0.08(-0.55%)
May 07, 2014	14.23	14.44	14.22	14.43	3,220,330	+0.25(+1.73%)
May 06, 2014	14.29	14.34	14.18	14.18	3,631,111	-0.14(-0.98%)
May 05, 2014	14.34	14.37	14.25	14.32	2,603,839	-0.06(-0.42%)
May 02, 2014	14.05	14.45	14.05	14.38	3,223,275	+0.07(+0.49%)
May 01, 2014	14.29	14.38	14.24	14.31	2,449,502	+0.03(+0.21%)
Apr 30, 2014	14.22	14.33	14.19	14.28	4,576,143	+0.04(+0.28%)
Apr 29, 2014	14.09	14.30	14.09	14.24	3,643,015	-0.08(-0.56%)
Apr 28, 2014	14.40	14.50	14.23	14.32	4,994,914	-0.06(-0.42%)
Apr 25, 2014	14.58	14.58	14.36	14.38	2,908,885	-0.16(-1.10%)
Apr 24, 2014	14.71	14.78	14.53	14.54	2,780,686	-0.11(-0.75%)
Apr 23, 2014	14.59	14.73	14.56	14.65	2,794,781	+0.10(+0.69%)
Apr 22, 2014	14.42	14.61	14.38	14.55	3,990,135	+0.12(+0.83%)
Apr 21, 2014	14.57	14.72	14.37	14.43	4,144,756	-0.11(-0.76%)
Apr 17, 2014	14.69	14.54	14.54	14.54	8,949,800	-0.39(-2.61%)
Apr 16, 2014	14.98	15.00	14.83	14.93	3,598,420	+0.10(+0.67%)
Apr 15, 2014	14.65	14.84	14.53	14.83	3,279,659	+0.14(+0.95%)
Apr 14, 2014	14.83	14.84	14.56	14.69	3,137,887	+0.08(+0.55%)
Apr 11, 2014	14.58	14.69	14.47	14.61	3,295,809	+0.00(+0.00%)
Apr 10, 2014	14.76	14.87	14.60	14.61	4,215,444	-0.16(-1.08%)
Apr 09, 2014	14.94	15.00	14.76	14.77	5,250,948	-0.09(-0.61%)
Apr 08, 2014	14.62	14.88	14.62	14.86	2,856,401	+0.22(+1.50%)
Apr 07, 2014	14.66	14.71	14.50	14.64	2,830,851	-0.02(-0.14%)
Apr 04, 2014	15.00	15.00	14.65	14.66	3,797,778	-0.28(-1.87%)
Apr 03, 2014	14.90	14.98	14.81	14.94	2,012,473	+0.10(+0.67%)
Apr 02, 2014	14.89	14.99	14.75	14.84	2,433,059	-0.08(-0.54%)
Apr 01, 2014	14.86	14.96	14.68	14.92	2,300,189	+0.05(+0.34%)
Mar 31, 2014	14.64	14.88	14.63	14.87	2,101,623	+0.23(+1.57%)
Mar 28, 2014	14.56	14.71	14.49	14.64	1,731,999	+0.14(+0.97%)
Mar 27, 2014	14.62	14.77	14.44	14.50	2,150,146	-0.15(-1.02%)
Mar 26, 2014	14.81	14.93	14.62	14.65	2,275,360	-0.16(-1.08%)
Mar 25, 2014	15.03	15.05	14.79	14.81	2,083,407	-0.13(-0.87%)
Mar 24, 2014	14.99	15.07	14.86	14.94	3,880,983	-0.05(-0.33%)
Mar 21, 2014	15.00	15.01	14.85	14.99	6,838,408	+0.09(+0.60%)
Mar 20, 2014	14.64	14.96	14.61	14.90	4,876,618	+0.18(+1.22%)
Mar 19, 2014	14.51	14.74	14.38	14.72	3,447,221	+0.22(+1.52%)
Mar 18, 2014	14.56	14.68	14.45	14.50	2,577,894	-0.06(-0.41%)
Mar 17, 2014	14.51	14.57	14.41	14.56	2,246,286	+0.15(+1.04%)
Mar 14, 2014	14.47	14.50	14.31	14.41	2,340,390	-0.04(-0.28%)
Mar 13, 2014	14.50	14.60	14.38	14.45	3,025,099	-0.06(-0.41%)
Mar 12, 2014	14.35	14.52	14.32	14.51	2,017,197	+0.09(+0.62%)
Mar 11, 2014	14.54	14.56	14.32	14.42	2,409,833	-0.10(-0.69%)
Mar 10, 2014	14.53	14.56	14.37	14.52	2,937,482	-0.05(-0.34%)
Mar 07, 2014	14.69	14.77	14.51	14.57	3,275,550	-0.04(-0.27%)
Mar 06, 2014	14.47	14.65	14.46	14.61	2,550,934	+0.19(+1.32%)
Mar 05, 2014	14.32	14.43	14.03	14.42	3,004,357	+0.09(+0.63%)
Mar 04, 2014	14.20	14.40	14.08	14.33	2,528,753	+0.21(+1.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.